Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.089 | 1.089 | 1.089 | 1,158 | -0.01(-0.75%) | |
Nov 29, 2023 | 1.097 | 1.097 | 1.097 | 1.097 | 3,712 | -0.00(-0.25%) |
Nov 28, 2023 | 1.099 | 1.100 | 1.099 | 1.100 | 3,096 | +0.00(+0.39%) |
Nov 27, 2023 | 1.095 | 1.096 | 1.095 | 1.096 | 2,799 | +0.00(+0.13%) |
Nov 26, 2023 | 1.094 | 1.095 | 1.094 | 1.094 | 1,182 | +0.00(+0.01%) |
Nov 24, 2023 | 1.091 | 1.095 | 1.089 | 1.094 | 160,278 | +0.00(+0.33%) |
Nov 23, 2023 | 1.091 | 1.091 | 1.090 | 1.091 | 2,799 | +0.00(+0.17%) |
Nov 22, 2023 | 1.089 | 1.089 | 1.089 | 747 | -0.00(-0.26%) | |
Nov 21, 2023 | 1.091 | 1.092 | 1.091 | 1.092 | 2,634 | -0.00(-0.26%) |
Nov 20, 2023 | 1.094 | 1.095 | 1.094 | 1.094 | 2,702 | +0.00(+0.34%) |
Nov 19, 2023 | 1.091 | 1.091 | 1.091 | 1.091 | 992 | -0.00(-0.07%) |
Nov 17, 2023 | 1.085 | 1.092 | 1.082 | 1.092 | 219,672 | +0.01(+0.56%) |
Nov 16, 2023 | 1.085 | 1.085 | 1.085 | 1.085 | 3,630 | +0.00(+0.04%) |
Nov 15, 2023 | 1.085 | 1.085 | 1.085 | 1.085 | 3,768 | -0.00(-0.29%) |
Nov 14, 2023 | 1.088 | 1.088 | 1.087 | 1.088 | 3,215 | +0.02(+1.70%) |
Nov 13, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 3,160 | +0.00(+0.10%) |
Nov 12, 2023 | 1.069 | 1.069 | 1.069 | 1.069 | 1,031 | +0.00(+0.03%) |
Nov 10, 2023 | 1.067 | 1.069 | 1.066 | 1.069 | 207,868 | +0.00(+0.19%) |
Nov 09, 2023 | 1.067 | 1.067 | 1.067 | 1.067 | 4,131 | -0.00(-0.40%) |
Nov 08, 2023 | 1.071 | 1.071 | 1.071 | 1.071 | 4,090 | +0.00(+0.11%) |
Nov 07, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 2,940 | -0.00(-0.22%) |
Nov 06, 2023 | 1.072 | 1.072 | 1.072 | 1.072 | 2,612 | -0.00(-0.06%) |
Nov 05, 2023 | 1.073 | 1.073 | 1.072 | 1.073 | 983 | -0.00(-0.04%) |
Nov 03, 2023 | 1.062 | 1.075 | 1.061 | 1.073 | 251,325 | +0.01(+1.08%) |
Nov 02, 2023 | 1.062 | 1.062 | 1.062 | 1.062 | 5,439 | +0.00(+0.32%) |
Nov 01, 2023 | 1.057 | 1.058 | 1.058 | 1.058 | 6,166 | +0.00(+0.04%) |
Oct 31, 2023 | 1.058 | 1.058 | 1.058 | 1.058 | 5,972 | -0.00(-0.32%) |
Oct 30, 2023 | 1.062 | 1.061 | 1.061 | 1.061 | 4,595 | +0.01(+0.51%) |
Oct 29, 2023 | 1.057 | 1.056 | 1.056 | 1.056 | 2,015 | -0.00(-0.05%) |
Oct 27, 2023 | 1.056 | 1.060 | 1.054 | 1.056 | 246,916 | +0.00(+0.00%) |
Oct 26, 2023 | 1.056 | 1.057 | 1.056 | 1.056 | 7,672 | +0.00(+0.00%) |
Oct 25, 2023 | 1.057 | 1.057 | 1.056 | 1.056 | 6,519 | -0.00(-0.28%) |
Oct 24, 2023 | 1.059 | 1.059 | 1.059 | 1.059 | 5,375 | -0.01(-0.72%) |
Oct 23, 2023 | 1.067 | 1.067 | 1.067 | 1.067 | 5,342 | +0.01(+0.73%) |
Oct 22, 2023 | 1.060 | 1.060 | 1.059 | 1.059 | 1,938 | -0.00(-0.02%) |
Oct 20, 2023 | 1.058 | 1.060 | 1.057 | 1.059 | 251,714 | +0.00(+0.15%) |
Oct 19, 2023 | 1.058 | 1.058 | 1.058 | 1.058 | 5,289 | +0.00(+0.39%) |
Oct 18, 2023 | 1.054 | 1.054 | 1.054 | 1.054 | 4,722 | -0.00(-0.34%) |
Oct 17, 2023 | 1.058 | 1.058 | 1.057 | 1.057 | 5,461 | +0.00(+0.19%) |
Oct 16, 2023 | 1.056 | 1.056 | 1.055 | 1.055 | 6,832 | +0.00(+0.35%) |
Oct 15, 2023 | 1.051 | 1.053 | 1.052 | 1.052 | 3,391 | +0.00(+0.09%) |
Oct 13, 2023 | 1.053 | 1.056 | 1.050 | 1.051 | 312,039 | -0.00(-0.23%) |
Oct 12, 2023 | 1.053 | 1.053 | 1.053 | 1.053 | 6,502 | -0.01(-0.86%) |
Oct 11, 2023 | 1.062 | 1.063 | 1.062 | 1.063 | 4,806 | +0.00(+0.15%) |
Oct 10, 2023 | 1.061 | 1.061 | 1.060 | 1.061 | 5,609 | +0.00(+0.34%) |
Oct 09, 2023 | 1.057 | 1.057 | 1.057 | 1.057 | 6,877 | +0.00(+0.08%) |
Oct 08, 2023 | 1.056 | 1.057 | 1.055 | 1.056 | 5,363 | -0.00(-0.21%) |
Oct 06, 2023 | 1.055 | 1.060 | 1.048 | 1.059 | 323,664 | +0.00(+0.35%) |
Oct 05, 2023 | 1.055 | 1.055 | 1.055 | 1.055 | 3,209 | +0.00(+0.42%) |
Oct 04, 2023 | 1.050 | 1.051 | 1.051 | 1.051 | 5,383 | +0.00(+0.39%) |
Oct 03, 2023 | 1.047 | 1.047 | 1.046 | 1.047 | 5,836 | -0.00(-0.11%) |
Oct 02, 2023 | 1.048 | 1.048 | 1.048 | 1.048 | 6,318 | -0.01(-0.79%) |
Oct 01, 2023 | 1.057 | 1.057 | 1.056 | 1.056 | 3,036 | -0.00(-0.12%) |
Sep 29, 2023 | 1.057 | 1.062 | 1.056 | 1.057 | 304,374 | +0.00(+0.09%) |
Sep 28, 2023 | 1.057 | 1.057 | 1.056 | 1.056 | 6,156 | +0.01(+0.56%) |
Sep 27, 2023 | 1.050 | 1.051 | 1.050 | 1.050 | 7,058 | -0.01(-0.65%) |
Sep 26, 2023 | 1.057 | 1.057 | 1.057 | 1.057 | 5,508 | -0.00(-0.21%) |
Sep 25, 2023 | 1.059 | 1.060 | 1.059 | 1.060 | 7,981 | -0.01(-0.51%) |
Sep 24, 2023 | 1.065 | 1.065 | 1.065 | 1.065 | 2,557 | +0.00(+0.02%) |
Sep 22, 2023 | 1.066 | 1.067 | 1.062 | 1.065 | 260,834 | -0.00(-0.13%) |
Sep 21, 2023 | 1.066 | 1.066 | 1.066 | 1.066 | 6,010 | +0.00(+0.08%) |
Sep 20, 2023 | 1.066 | 1.066 | 1.065 | 1.065 | 7,093 | -0.00(-0.29%) |
Sep 19, 2023 | 1.068 | 1.068 | 1.068 | 1.068 | 5,486 | -0.00(-0.10%) |
Sep 18, 2023 | 1.069 | 1.069 | 1.069 | 1.069 | 4,998 | +0.00(+0.28%) |
Sep 17, 2023 | 1.066 | 1.067 | 1.066 | 1.066 | 1,520 | +0.00(+0.04%) |
Sep 15, 2023 | 1.064 | 1.069 | 1.063 | 1.066 | 257,004 | +0.00(+0.20%) |
Sep 14, 2023 | 1.064 | 1.064 | 1.064 | 1.064 | 5,325 | -0.01(-0.87%) |
Sep 13, 2023 | 1.073 | 1.073 | 1.073 | 1.073 | 6,357 | -0.00(-0.23%) |
Sep 12, 2023 | 1.075 | 1.076 | 1.075 | 1.076 | 5,635 | +0.00(+0.07%) |
Sep 11, 2023 | 1.075 | 1.075 | 1.075 | 1.075 | 5,151 | +0.00(+0.38%) |
Sep 10, 2023 | 1.072 | 1.072 | 1.071 | 1.071 | 2,963 | +0.00(+0.09%) |
Sep 08, 2023 | 1.070 | 1.074 | 1.069 | 1.070 | 239,957 | +0.00(+0.05%) |
Sep 07, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 3,935 | -0.00(-0.26%) |
Sep 06, 2023 | 1.073 | 1.073 | 1.072 | 1.072 | 5,268 | -0.00(-0.01%) |
Sep 05, 2023 | 1.072 | 1.073 | 1.072 | 1.073 | 4,939 | -0.01(-0.64%) |
Sep 04, 2023 | 1.080 | 1.080 | 1.079 | 1.079 | 3,615 | +0.00(+0.19%) |
Sep 03, 2023 | 1.079 | 1.078 | 1.077 | 1.077 | 1,820 | -0.00(-0.02%) |